Vecima Networks Inc. (TSX:VCM)
Canada
· Delayed Price · Currency is CAD 10.06
-0.14 (-1.37%)
May 12, 2025, 2:05 PM EDT
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.92 | 10.92 | 10.06 | 10.06 | 10.06 | -1.37% | 1,138 |
| May 9, 2025 | 10.23 | 10.30 | 10.20 | 10.20 | 10.20 | -0.29% | 2,400 |
| May 8, 2025 | 10.34 | 10.34 | 10.21 | 10.23 | 10.23 | -1.63% | 500 |
| May 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 6, 2025 | 10.53 | 10.55 | 10.40 | 10.40 | 10.40 | - | 1,100 |
| May 5, 2025 | 10.25 | 10.84 | 10.25 | 10.40 | 10.40 | 1.56% | 5,825 |
| May 2, 2025 | 9.91 | 10.25 | 9.91 | 10.24 | 10.24 | 3.02% | 3,400 |
| May 1, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.94 | -0.60% | 2,505 |
| Apr 30, 2025 | 9.98 | 10.00 | 9.83 | 10.00 | 10.00 | 0.10% | 1,500 |
| Apr 29, 2025 | 10.00 | 10.01 | 9.70 | 9.99 | 9.99 | - | 7,000 |
| Apr 28, 2025 | 9.74 | 10.00 | 9.11 | 9.99 | 9.99 | 3.10% | 4,400 |
| Apr 25, 2025 | 9.19 | 10.00 | 9.19 | 9.69 | 9.69 | 9.00% | 2,000 |
| Apr 24, 2025 | 8.87 | 9.19 | 8.75 | 8.89 | 8.89 | -1.11% | 1,601 |
| Apr 23, 2025 | 9.06 | 9.15 | 8.99 | 8.99 | 8.99 | 1.58% | 1,320 |
| Apr 22, 2025 | 9.32 | 9.32 | 8.75 | 8.85 | 8.85 | -5.14% | 3,807 |
| Apr 21, 2025 | 9.55 | 9.55 | 9.00 | 9.33 | 9.33 | -3.81% | 3,200 |
| Apr 17, 2025 | 9.50 | 10.30 | 9.50 | 9.70 | 9.70 | 2.11% | 1,025 |
| Apr 16, 2025 | 9.70 | 10.05 | 9.50 | 9.50 | 9.50 | -3.06% | 2,900 |
| Apr 15, 2025 | 9.59 | 9.80 | 9.24 | 9.80 | 9.80 | 2.08% | 2,400 |
| Apr 14, 2025 | 9.39 | 9.60 | 9.20 | 9.60 | 9.60 | 0.10% | 600 |
| Apr 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.24% | 140 |
| Apr 10, 2025 | 8.93 | 9.38 | 8.72 | 9.38 | 9.38 | 2.74% | 5,705 |
| Apr 9, 2025 | 8.52 | 9.36 | 8.43 | 9.13 | 9.13 | 7.16% | 5,600 |
| Apr 8, 2025 | 9.03 | 9.19 | 8.52 | 8.52 | 8.52 | -5.33% | 7,500 |
| Apr 7, 2025 | 9.05 | 9.20 | 8.99 | 9.00 | 9.00 | -2.17% | 6,800 |
| Apr 4, 2025 | 9.45 | 9.50 | 9.00 | 9.20 | 9.20 | -7.07% | 7,212 |
| Apr 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | 100 |
| Apr 2, 2025 | 10.03 | 10.15 | 9.98 | 9.98 | 9.98 | -4.95% | 5,210 |
| Apr 1, 2025 | 9.76 | 10.51 | 9.76 | 10.50 | 10.50 | 9.38% | 4,342 |
| Mar 31, 2025 | 9.00 | 10.20 | 8.98 | 9.60 | 9.60 | -2.04% | 9,739 |
| Mar 28, 2025 | 10.39 | 10.39 | 9.80 | 9.80 | 9.80 | -6.67% | 10,600 |
| Mar 27, 2025 | 10.59 | 10.59 | 10.09 | 10.50 | 10.50 | -0.47% | 4,100 |
| Mar 26, 2025 | 10.55 | 10.55 | 10.52 | 10.55 | 10.55 | -0.09% | 3,800 |
| Mar 25, 2025 | 10.78 | 10.79 | 10.53 | 10.56 | 10.56 | 0.09% | 10,114 |
| Mar 24, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 7,317 |
| Mar 21, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 0.85% | 700 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.54 | 10.61 | 10.61 | -1.30% | 2,800 |
| Mar 19, 2025 | 10.72 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 3,600 |
| Mar 18, 2025 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | -2.73% | 1,100 |
| Mar 17, 2025 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | - | 700 |
| Mar 14, 2025 | 11.00 | 11.00 | 10.97 | 11.00 | 11.00 | 2.33% | 2,525 |
| Mar 13, 2025 | 10.98 | 10.98 | 10.52 | 10.75 | 10.75 | -1.47% | 3,600 |
| Mar 12, 2025 | 10.72 | 10.92 | 10.70 | 10.91 | 10.91 | 1.96% | 2,800 |
| Mar 11, 2025 | 10.56 | 10.70 | 10.49 | 10.70 | 10.70 | 0.75% | 10,945 |
| Mar 10, 2025 | 10.80 | 10.84 | 10.55 | 10.62 | 10.62 | -3.01% | 4,025 |
| Mar 7, 2025 | 10.79 | 11.00 | 10.79 | 10.95 | 10.95 | 1.48% | 1,900 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.79 | - | 600 |
| Mar 5, 2025 | 10.99 | 10.99 | 10.75 | 10.79 | 10.79 | -1.91% | 900 |
| Mar 4, 2025 | 11.11 | 11.20 | 10.80 | 11.00 | 11.00 | 0.18% | 4,500 |
| Mar 3, 2025 | 11.47 | 11.47 | 10.79 | 10.98 | 10.98 | 1.01% | 3,423 |